date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-25,25.1018,25.15,25.1018,25.11,62300,25.0287247419657,25.076784424242,25.0287247419657,25.0369008704857,62481.8945480632,0.0,1.0
2024-03-26,25.1189,25.23,25.1189,25.165,29250,25.0457749611965,25.1565515317545,25.0457749611965,25.0917407569006,29335.399928264,0.0,1.0
2024-03-27,25.257,25.26,25.1039,25.16,363783,25.18347293054,25.1864641970717,25.0308186285379,25.0867553126811,364845.12109756,0.0,1.0
2024-03-28,25.2291,25.32,25.1999,25.32,6781,25.155654151795,25.2462895277061,25.1265391575529,25.2462895277061,6800.7981850789,0.0,1.0
2024-04-01,25.2701,25.31,25.1925,25.31,15742,25.1965347943951,25.236318639267,25.119160700108,25.236318639267,15787.9612195122,0.0,1.0
2024-04-02,25.1187,25.21,25.05,25.2,138725,25.0455755434277,25.1366097548764,24.9770755398514,25.1266388664373,139130.029232425,0.0,1.0
2024-04-03,25.33,25.37,25.13,25.13,19107,25.2562604161451,25.2961439699014,25.0568426473639,25.0568426473639,19162.7858608321,0.0,1.0
2024-04-04,25.1092,25.59,25.1092,25.53,13213,25.0361031994106,25.5155035155607,25.0361031994106,25.4556781849264,13251.57741033,0.0,1.0
2024-04-05,25.5013,25.5013,25.19,25.19,19900,25.4270617351063,25.4270617351063,25.1166679779982,25.1166679779982,19958.1011477761,0.0,1.0
2024-04-08,25.5453,25.6114,25.54,25.552,117938,25.4709336442381,25.5368412168203,25.4656490733654,25.4776141394923,118282.338350072,0.0,1.0
2024-04-09,25.4404,25.58,25.2662,25.58,15991,25.3663390245124,25.5055326271217,25.1926461479039,25.5055326271217,16037.6882137733,0.0,1.0
2024-04-10,25.3778,25.3778,25.25,25.25,68629,25.3039212628838,25.3039212628838,25.1764933086326,25.1764933086326,68829.3730487806,0.0,1.0
2024-04-11,25.4774,25.52,25.19,25.33,11823,25.4032313117369,25.4457072964873,25.1166679779982,25.2562604161451,11857.5190889527,0.0,1.0
2024-04-12,25.102,25.34,25.0492,25.34,12522,25.0289241597345,25.2662313045842,24.9762778687762,25.2662313045842,12558.559928264,0.0,1.0
2024-04-15,24.9209,25.42,24.92,25.42,2781,24.8483513701031,25.3459984120967,24.8474539901436,25.3459984120967,2789.11956241033,0.0,1.0
2024-04-16,24.9156,24.95,24.9073,24.92,71029,24.8430667992304,24.8773666554607,24.8347909618259,24.8474539901436,71236.3802223815,0.0,1.0
2024-04-17,24.9051,25.079,24.9051,25.079,2703,24.8325973663694,25.0059911163246,24.8325973663694,25.0059911163246,2710.89182926829,0.0,1.0
2024-04-18,24.9116,25.11,24.91,25.05,4867,24.8390784438547,25.0369008704857,24.8374831017045,24.9770755398514,4881.209964132,0.0,1.0
2024-04-19,24.7374,24.88,24.7092,24.88,3410,24.6653855672463,24.8075704363873,24.6372676618481,24.8075704363873,3419.95602582496,0.0,1.0
2024-04-22,24.9361,25.015,24.75,24.83,168735,24.8635071205304,24.9421774303146,24.6779488866795,24.757715994192,169227.648098996,0.0,1.0
2024-04-23,25.3092,25.34,25.065,25.065,1917,25.2355209681919,25.2662313045842,24.99203187251,24.99203187251,1922.59697991391,0.0,1.0
2024-04-24,25.2605,25.4099,25.17,25.4099,108975,25.1869627414936,25.3359278147732,25.0967262011201,25.3359278147732,109293.169476327,0.0,1.0
2024-04-25,24.9578,24.99,24.645,24.75,29843,24.8851439484432,24.917250209217,24.5732545580693,24.6779488866795,29930.1312840746,0.0,1.0
2024-04-26,25.1917,25.24,25.09,25.09,42354,25.1183630290329,25.1665224201936,25.0169590936076,25.0169590936076,42477.6590961262,0.0,1.0
2024-04-29,25.1046,25.1335,25.07,25.1,1923,25.0315165907286,25.0603324583175,24.9970173167295,25.0269299820467,1928.61449784792,0.0,1.0
2024-04-30,24.7595,25.1,24.7595,25.1,11194,24.6874212306966,25.0269299820467,24.6874212306966,25.0269299820467,11226.682625538,0.0,1.0
2024-05-01,24.8157,25.13,24.8008,24.8008,31150,24.7434576237241,25.0568426473639,24.7286009999499,24.7286009999499,31240.9472740316,0.0,1.0
2024-05-02,25.06,25.0668,25.0,25.05,4056,24.9870464282904,24.993826632429,24.9272210976561,24.9770755398514,4067.84212338594,0.0,1.0
2024-05-03,25.3047,25.32,25.1825,25.19,13564,25.2310340683943,25.2462895277061,25.1091898116689,25.1166679779982,13603.6022094691,0.0,1.0
2024-05-06,25.556,25.556,25.42,25.43,8897,25.4816024948679,25.4816024948679,25.3459984120967,25.3559693005357,8922.9761764706,0.0,1.0
2024-05-07,25.6518,25.7294,25.62,25.66,256440,25.5771236061141,25.6544977004013,25.5454161808779,25.5852997346342,257188.716499283,0.0,1.0
2024-05-08,25.7105,25.74,25.66,25.66,9576,25.6356527212514,25.6650668421467,25.5852997346342,25.5852997346342,9603.9586226686,0.0,1.0
2024-05-09,25.8796,25.9,25.855,25.855,16847,25.804260444756,25.8246010571717,25.7797320591959,25.7797320591959,16896.1874390244,0.0,1.0
2024-05-10,25.9841,25.9841,25.93,25.94,280,25.9084562289442,25.9084562289442,25.8545137224889,25.8644846109279,280.8175035868,0.0,1.0
2024-05-13,25.8582,26.02,25.8582,26.02,86649,25.7829227434964,25.9442517184404,25.7829227434964,25.9442517184404,86901.9852439024,0.0,1.0
2024-05-14,26.0152,26.02,25.88,25.88,21655,25.9394656919897,25.9442517184404,25.8046592802935,25.8046592802935,21718.225143472,0.0,1.0
2024-05-15,26.1891,26.1891,26.1175,26.14,31509,26.112859441945,26.112859441945,26.0414678807213,26.0639023797092,31600.995430416,0.0,1.0
2024-05-16,26.0821,26.21,26.0821,26.21,61291,26.006170935647,26.1336985987826,26.006170935647,26.1336985987826,61469.948615495,0.0,1.0
2024-05-17,26.1149,26.12,26.05,26.11,23357,26.0388754497271,26.043960602831,25.9741643837576,26.033989714392,23425.1943974175,0.0,1.0
2024-05-20,26.13,26.21,26.08,26.21,254761,26.0539314912701,26.1336985987826,26.0040770490748,26.1336985987826,255504.814397418,0.0,1.0
2024-05-21,26.1679,26.17,26.1325,26.15,162111,26.0917211584542,26.0938150450264,26.0564242133799,26.0738732681482,162584.308299856,0.0,1.0
2024-05-22,26.0369,26.115,26.0,26.115,396805,25.9611025199024,26.0389751586115,25.9243099415623,26.0389751586115,397963.533967002,0.0,1.0
2024-05-23,25.8169,26.13,25.8169,26.13,391865,25.7417429742431,26.0539314912701,25.7417429742431,26.0539314912701,393009.110868005,0.0,1.0
2024-05-24,25.9866,26.03,25.9866,26.03,34954,25.910948951054,25.9542226068795,25.910948951054,25.9542226068795,35056.0536441893,0.0,1.0
2024-05-28,25.9731,26.0,25.95,25.975,15540,25.8974882516612,25.9243099415623,25.874455499367,25.8993827204646,15585.3714490674,0.0,1.0
2024-05-29,25.7116,25.73,25.62,25.64,51863,25.6367495189797,25.6550959537076,25.5454161808779,25.565357957756,52014.4221018652,0.0,1.0
2024-05-30,25.63,25.64,25.5619,25.61,2952,25.555387069317,25.565357957756,25.487485319047,25.5354452924389,2960.61882352941,0.0,1.0
2024-05-31,25.7959,25.7959,25.485,25.6,31039,25.720804108521,25.720804108521,25.4108091869506,25.5254744039998,31129.6231922525,0.0,1.0
2024-06-03,25.82,25.91,25.63,25.91,65824,25.7448339496592,25.8345719456107,25.555387069317,25.8345719456107,66016.1834146341,0.0,1.0
2024-06-04,25.68,25.695,25.63,25.6597,12692,25.6052415115123,25.6201978441709,25.555387069317,25.585000607981,12729.0562697274,0.0,1.0
2024-06-05,25.9144,25.9144,25.81,25.81,16047,25.8389591365239,25.8389591365239,25.7348630612201,25.7348630612201,16093.8517144907,0.0,1.0
2024-06-06,25.93,25.97,25.88,25.96,7933,25.8545137224889,25.8943972762451,25.8046592802935,25.884426387806,7956.16162840745,0.0,1.0
2024-06-07,25.82,25.9,25.82,25.9,15727,25.7448339496592,25.8246010571717,25.7448339496592,25.8246010571717,15772.9174246772,0.0,1.0
2024-06-10,25.97,26.0,25.8284,25.8284,58153,25.8943972762451,25.9243099415623,25.753209495948,25.753209495948,58322.7867360115,0.0,1.0
2024-06-11,25.91,25.91,25.825,25.84,325287,25.8345719456107,25.8345719456107,25.7498193938787,25.7647757265373,326236.726032999,0.0,1.0
2024-06-12,26.124,26.21,26.095,26.21,48708,26.0479489582067,26.1336985987826,26.0190333817334,26.1336985987826,48850.2105882352,0.0,1.0
2024-06-13,25.9437,26.01,25.82,26.01,34245,25.8681738396504,25.9342808300014,25.7448339496592,25.9342808300014,34344.9836083213,0.0,1.0
2024-06-14,25.7804,25.7804,25.7068,25.7799,5412,25.7053492314405,25.7053492314405,25.631963492529,25.7048506870185,5427.80117647058,0.0,1.0
2024-06-17,25.9802,26.02,25.75,25.75,53430,25.904567582453,25.9442517184404,25.6750377305857,25.6750377305857,53585.9972022954,0.0,1.0
2024-06-18,25.9532,26.03,25.94,26.03,50094,25.8776461836675,25.9542226068795,25.8644846109279,25.9542226068795,50240.2572309899,0.0,1.0
2024-06-20,26.12,26.14,26.07,26.115,16455,26.043960602831,26.0639023797092,25.9941061606357,26.0389751586115,16503.0429340029,0.0,1.0
2024-06-21,26.1903,26.1903,26.1399,26.152,5028,26.1140559485577,26.1140559485577,26.0638026708248,26.075867445836,5042.6800286944,0.0,1.0
2024-06-24,26.26,26.41,26.26,26.26,15525,26.1835530409779,26.3331163675639,26.1835530409779,26.1835530409779,15570.3276542324,0.0,1.0
2024-06-25,26.3106,26.34,26.233,26.233,34899,26.2340057364796,26.2633201484904,26.1566316421925,26.1566316421925,35000.8930631277,0.0,1.0
2024-06-26,26.348,26.36,26.225,26.26,248364,26.2712968592417,26.2832619253685,26.1486549314412,26.1835530409779,249089.137360114,0.0,1.0
2024-06-27,26.4057,26.43,26.35,26.36,182221,26.3288288855351,26.353058144442,26.2732910369295,26.2832619253685,182753.022575323,0.0,1.0
2024-06-28,26.47,26.585,26.4499,26.585,91073,26.3929416981982,26.5076069152475,26.3729002124357,26.5076069152475,91338.901800574,0.0,1.0
2024-07-01,26.47,26.5,26.4317,26.5,19303,26.3929416981982,26.4228543635154,26.3547531954766,26.4228543635154,19359.3581133429,0.0,1.0
2024-07-02,26.67,26.67,26.4663,26.48,168617,26.5923594669795,26.5923594669795,26.3892524694758,26.4029125866373,169109.303579627,0.0,1.0
2024-07-03,26.7,26.74,26.6799,26.74,15415,26.6222721322967,26.6621556860529,26.6022306465341,26.6621556860529,15460.006492109,0.0,1.0
2024-07-05,26.86,26.88,26.71,26.84,30588,26.7818063473217,26.8017481241998,26.6322430207357,26.7618645704435,30677.3064275466,0.0,1.0
2024-07-08,26.7,26.89,26.7,26.88,92289,26.6222721322967,26.8117190126389,26.6222721322967,26.8017481241998,92558.452101865,0.0,1.0
2024-07-09,26.68,26.76,26.67,26.7,38331,26.6023303554185,26.682097462931,26.5923594669795,26.6222721322967,38442.9133213774,0.0,1.0
2024-07-10,26.8818,26.8818,26.6785,26.6785,1486,26.8035428841188,26.8035428841188,26.6008347221527,26.6008347221527,1490.33860832138,0.0,1.0
2024-07-11,26.7448,26.7448,26.71,26.71,317,26.6669417125037,26.6669417125037,26.6322430207357,26.6322430207357,317.925530846484,0.0,1.0
2024-07-12,26.789,26.93,26.67,26.78,26106,26.7110130394043,26.8516025663951,26.5923594669795,26.7020392398092,26182.2205308465,0.0,1.0
2024-07-15,26.87,26.97,26.85,26.92,243108,26.7917772357607,26.8914861201513,26.7718354588826,26.841631677956,243817.791649928,0.0,1.0
2024-07-16,27.11,27.13,26.98,27.03,18226,27.0310785582982,27.0510203351764,26.9014570085904,26.9513114507857,18279.2136441894,0.0,1.0
2024-07-17,26.75,26.91,26.75,26.91,302866,26.672126574492,26.831660789517,26.672126574492,26.831660789517,303750.264433285,0.0,1.0
2024-07-18,26.51,26.84,26.48,26.84,7698,26.4328252519545,26.7618645704435,26.4029125866373,26.7618645704435,7720.47550932568,0.0,1.0
2024-07-19,26.28,26.37,26.27,26.37,132069,26.203494817856,26.2932328138076,26.193523929417,26.2932328138076,132454.596004304,0.0,1.0
2024-07-22,26.45,26.48,26.36,26.43,101695,26.3729999213201,26.4029125866373,26.2832619253685,26.353058144442,101991.91438307,0.0,1.0
2024-07-23,26.48,26.56,26.48,26.5033,24750,26.4029125866373,26.4826796941498,26.4029125866373,26.4261447567003,24822.2614777618,0.0,1.0
2024-07-24,25.95,26.4,25.95,26.4,102026,25.874455499367,26.3231454791248,25.874455499367,26.3231454791248,102323.880789096,0.0,1.0
2024-07-25,25.9514,26.25,25.9,26.012,12125,25.8758514237485,26.1735821525389,25.8246010571717,25.9362750076892,12160.4008249641,0.0,1.0
2024-07-26,26.48,26.55,26.36,26.42,70348,26.4029125866373,26.4727088057107,26.2832619253685,26.3430872560029,70553.3919368723,0.0,1.0
2024-07-29,26.43,26.49,26.42,26.49,22184,26.353058144442,26.4128834750764,26.3430872560029,26.4128834750764,22248.7696413199,0.0,1.0
2024-07-30,26.37,26.5,26.24,26.5,3893,26.2932328138076,26.4228543635154,26.1636112640998,26.4228543635154,3904.3662195122,0.0,1.0
2024-07-31,26.53,26.541,26.53,26.54,18467,26.4527670288326,26.4637350061156,26.4527670288326,26.4627379172717,18520.9172812052,0.0,1.0
2024-08-01,26.22,26.7599,26.11,26.7599,43057,26.1436694872217,26.6819977540466,26.033989714392,26.6819977540466,43182.7116140602,0.0,1.0
2024-08-02,25.65,25.681,25.47,25.681,32743,25.5753288461951,25.6062386003562,25.395852854292,25.6062386003562,32838.5982855093,0.0,1.0
2024-08-05,25.0195,25.271,24.77,24.77,485256,24.9466643301122,25.1974321743546,24.6978906635576,24.6978906635576,486672.780430417,0.0,1.0
2024-08-06,25.24,25.36,25.08,25.08,106864,25.1665224201936,25.2861730814623,25.0069882051686,25.0069882051686,107176.006083214,0.0,1.0
2024-08-07,25.21,25.63,25.21,25.61,14180,25.1366097548764,25.555387069317,25.1366097548764,25.5354452924389,14221.4007173601,0.0,1.0
2024-08-08,25.69,25.69,25.42,25.42,190876,25.6152123999514,25.6152123999514,25.3459984120967,25.3459984120967,191433.292195122,0.0,1.0
2024-08-09,25.79,25.835,25.67,25.67,10915,25.714921284342,25.7597902823178,25.5952706230732,25.5952706230732,10946.8680416069,0.0,1.0
2024-08-12,25.78,25.8721,25.75,25.8721,12344,25.7049503959029,25.7967822784267,25.6750377305857,25.7967822784267,12380.0402295552,0.0,1.0
2024-08-13,26.04,26.04,25.83,25.839,13322,25.9641934953185,25.9641934953185,25.7548048380982,25.7637786376934,13360.8956527977,0.0,1.0
2024-08-14,26.12,26.12,26.01,26.06,46271,26.043960602831,26.043960602831,25.9342808300014,25.9841352721967,46406.0953873745,0.0,1.0
2024-08-15,26.46,26.46,26.38,26.39,54586,26.3829708097592,26.3829708097592,26.3032037022467,26.3131745906857,54745.3723242467,0.0,1.0
2024-08-16,26.52,26.55,26.5027,26.51,10639,26.4427961403935,26.4727088057107,26.425546503394,26.4328252519545,10670.0622166428,0.0,1.0
2024-08-19,26.76,26.76,26.61,26.62,6324,26.682097462931,26.682097462931,26.5325341363451,26.5425050247842,6342.46390243903,0.0,1.0
2024-08-20,26.62,26.65,26.61,26.61,23792,26.5425050247842,26.5724176901014,26.5325341363451,26.5325341363451,23861.4644476327,0.0,1.0
2024-08-21,26.63,26.66,26.62,26.64,40900,26.5524759132232,26.5823885785404,26.5425050247842,26.5624468016623,41019.4139167863,0.0,1.0
2024-08-22,26.45,26.75,26.4399,26.75,17905,26.3729999213201,26.672126574492,26.3629293239967,26.672126574492,17957.2764347202,0.0,1.0
2024-08-23,26.77,26.78,26.6,26.62,82891,26.6920683513701,26.7020392398092,26.522563247906,26.5425050247842,83133.0131779053,0.0,1.0
2024-08-26,26.74,26.8,26.72,26.8,36538,26.6621556860529,26.7219810166873,26.6422139091748,26.7219810166873,36644.6783787662,0.0,1.0
2024-08-27,26.76,26.8,26.73,26.77,14504,26.682097462931,26.7219810166873,26.6521847976139,26.6920683513701,14546.3466857963,0.0,1.0
2024-08-28,26.59,26.67,26.4301,26.66,135521,26.512592359467,26.5923594669795,26.3531578533264,26.5823885785404,135916.674655667,0.0,1.0
2024-08-29,26.72,26.88,26.7,26.7,48432,26.6422139091748,26.8017481241998,26.6222721322967,26.6222721322967,48573.4047632711,0.0,1.0
2024-08-30,26.97,26.98,26.6635,26.815,26986,26.8914861201513,26.9014570085904,26.5858783894941,26.7369373493459,27064.7898278336,0.0,1.0
2024-09-03,26.51,26.87,26.45,26.87,80985,26.4328252519545,26.7917772357607,26.3729999213201,26.7917772357607,81221.4483142037,0.0,1.0
2024-09-04,26.44,26.69,26.44,26.47,11838,26.363029032881,26.6123012438576,26.363029032881,26.3929416981982,11872.5628837877,0.0,1.0
2024-09-05,26.42,26.5011,26.33,26.5011,29427,26.3430872560029,26.4239511612437,26.2533492600514,26.4239511612437,29512.9167073171,0.0,1.0
2024-09-06,25.95,26.195,25.95,26.195,25088,25.874455499367,26.118742266124,25.874455499367,26.118742266124,25161.2483213773,0.0,1.0
2024-09-09,26.15,26.22,26.04,26.1,39280,26.0738732681482,26.1436694872217,25.9641934953185,26.0240188259529,39394.6840746055,0.0,1.0
2024-09-10,26.08,26.22,25.89,26.22,30699,26.0040770490748,26.1436694872217,25.8146301687326,26.1436694872217,30788.6305093257,0.0,1.0
2024-09-11,26.23,26.23,25.611,25.6685,30377,26.1536403756607,26.1536403756607,25.5364423812828,25.5937749898074,30465.6903802009,0.0,1.0
2024-09-12,26.46,26.46,26.29,26.29,25501,26.3829708097592,26.3829708097592,26.2134657062951,26.2134657062951,25575.4541391678,0.0,1.0
2024-09-13,26.63,26.67,26.56,26.56,36236,26.5524759132232,26.5923594669795,26.4826796941498,26.4826796941498,36341.7966427547,0.0,1.0
2024-09-16,26.75,26.75,26.63,26.64,33027,26.672126574492,26.672126574492,26.5524759132232,26.5624468016623,33123.4274677188,0.0,1.0
2024-09-17,26.81,26.99,26.81,26.92,50863,26.7319519051264,26.9114278970295,26.7319519051264,26.841631677956,51011.5024461979,0.0,1.0
2024-09-18,26.85,27.07,26.85,26.87,11976,26.7718354588826,26.991195004542,26.7718354588826,26.7917772357607,12010.9657962697,0.0,1.0
2024-09-19,27.35,27.3899,27.32,27.3899,76800,27.2703798808357,27.3101637257076,27.2404672155185,27.3101637257076,77024.2295552368,0.0,1.0
2024-09-20,27.3,27.32,27.21,27.29,74041,27.2205254386404,27.2404672155185,27.1307874426888,27.2105545502013,74257.1742252511,0.0,1.0
2024-09-23,27.3599,27.44,27.3157,27.43,15596,27.2802510603904,27.3601178767873,27.2361797334897,27.3501469883482,15641.5349497848,0.0,1.0
2024-09-24,27.46,27.47,27.4,27.47,9968,27.3800596536654,27.3900305421045,27.320234323031,27.3900305421045,9997.1031276901,0.0,1.0
2024-09-25,27.19,27.42,27.18,27.42,184852,27.1108456658107,27.3401760999092,27.1008747773717,27.3401760999092,185391.704189383,0.0,1.0
2024-09-26,27.38,27.39,27.32,27.38,87703,27.3002925461529,27.310263434592,27.2404672155185,27.3002925461529,87959.0625609757,0.0,1.0
2024-09-27,27.46,27.54,27.44,27.54,54857,27.3800596536654,27.4598267611779,27.3601178767873,27.4598267611779,55017.1635509326,0.0,1.0
2024-09-30,27.36,27.41,27.26,27.41,192560,27.2803507692748,27.3302052114701,27.1806418848842,27.3302052114701,193122.208895265,0.0,1.0
2024-10-01,27.34,27.4629,27.23,27.39,74532,27.2604089923967,27.3829512113127,27.150729219567,27.310263434592,74749.6077761835,0.0,1.0
2024-10-02,27.27,27.28,27.2085,27.21,73428,27.1906127733232,27.2005836617623,27.129291809423,27.1307874426888,73642.3844763272,0.0,1.0
2024-10-03,27.2,27.2,27.07,27.08,44479,27.1208165542498,27.1208165542498,26.991195004542,27.001165892981,44608.8633644189,0.0,1.0
2024-10-04,27.51,27.51,27.29,27.41,54024,27.4299140958607,27.4299140958607,27.2105545502013,27.3302052114701,54181.7314777619,0.0,1.0
2024-10-07,27.26,27.35,27.19,27.35,41228,27.1806418848842,27.2703798808357,27.1108456658107,27.2703798808357,41348.371563845,0.0,1.0
2024-10-08,27.28,27.28,27.1799,27.21,68226,27.2005836617623,27.2005836617623,27.1007750684873,27.1307874426888,68425.1964275466,0.0,1.0
2024-10-09,27.3549,27.3549,27.25,27.25,13385,27.2752656161709,27.2752656161709,27.1706709964451,27.1706709964451,13424.0795911047,0.0,1.0
2024-10-10,27.33,27.38,27.28,27.34,21571,27.2504381039576,27.3002925461529,27.2005836617623,27.2604089923967,21633.979892396,0.0,1.0
2024-10-11,27.54,27.6,27.4,27.4,23934,27.4598267611779,27.5196520918123,27.320234323031,27.320234323031,24003.8790387375,0.0,1.0
2024-10-14,27.73,27.73,27.54,27.54,40514,27.6492736415201,27.6492736415201,27.4598267611779,27.4598267611779,40632.2869296987,0.0,1.0
2024-10-15,27.34,27.52,27.305,27.52,67001,27.2604089923967,27.4398849842998,27.2255108828599,27.4398849842998,67196.6198493543,0.0,1.0
2024-10-16,27.43,27.46,27.39,27.4,80619,27.3501469883482,27.3800596536654,27.310263434592,27.320234323031,80854.3797202296,0.0,1.0
2024-10-17,27.48,27.52,27.36,27.52,28043,27.4000014305435,27.4398849842998,27.2803507692748,27.4398849842998,28124.8759038738,0.0,1.0
2024-10-18,27.78,27.78,27.4817,27.495,13810,27.6991280837154,27.6991280837154,27.4016964815782,27.4149577632021,13850.3204447633,0.0,1.0
2024-10-21,27.46,27.5493,27.34,27.5493,40464,27.3800596536654,27.4690996874262,27.2604089923967,27.4690996874262,40582.1409469154,0.0,1.0
2024-10-22,27.5,27.529,27.45,27.45,45152,27.4199432074217,27.4488587838949,27.3700887652263,27.3700887652263,45283.8282926829,0.0,1.0
2024-10-23,27.28,27.43,27.14,27.41,23967,27.2005836617623,27.3501469883482,27.0609912236154,27.3302052114701,24036.9753873745,0.0,1.0
2024-10-24,27.34,27.38,27.24,27.36,123609,27.2604089923967,27.3002925461529,27.160700108006,27.2803507692748,123969.89571736,0.0,1.0
2024-10-25,27.58,27.81,27.56,27.81,26789,27.4997103149342,27.7290407490326,27.479768538056,27.7290407490326,26867.2146556671,0.0,1.0
2024-10-28,27.55,27.6,27.54,27.54,90270,27.469797649617,27.5196520918123,27.4598267611779,27.4598267611779,90533.5573170731,0.0,1.0
2024-10-29,27.63,27.64,27.45,27.475,9529,27.5495647571295,27.5595356455685,27.3700887652263,27.395015986324,9556.82139885221,0.0,1.0
2024-10-30,27.6573,27.8303,27.6573,27.77,65750,27.5767852825681,27.7492816525639,27.5767852825681,27.6891571952763,65941.9673601148,0.0,1.0
2024-10-31,27.38,27.61,27.38,27.59,55070,27.3002925461529,27.5296229802513,27.3002925461529,27.5096812033732,55230.7854375897,0.0,1.0
2024-11-01,27.71,27.84,27.7,27.7878,16905,27.629331864642,27.7589534143498,27.6193609762029,27.7069053766979,16954.3567790531,0.0,1.0
2024-11-04,27.584,27.74,27.58,27.7,10976,27.5036986703098,27.6592445299592,27.4997103149342,27.6193609762029,11008.0461406026,0.0,1.0
2024-11-05,28.03,28.03,27.78,27.78,22503,27.948400294692,27.948400294692,27.6991280837154,27.6991280837154,22568.7010114777,0.0,1.0
2024-11-06,28.97,28.97,28.49,28.49,33794,28.8856638079638,28.8856638079638,28.4070611628888,28.4070611628888,33892.6668436155,0.0,1.0
2024-11-07,29.18,29.22,29.07,29.1,18804,29.0950524651841,29.1349360189404,28.9853726923545,29.0152853576716,18858.901205165,0.0,1.0
2024-11-08,28.99,29.14,28.99,29.14,38572,28.905605584842,29.0551689114279,28.905605584842,29.0551689114279,38684.6169583931,0.0,1.0
2024-11-11,29.1,29.11,29.02,29.06,12245,29.0152853576716,29.0252562461107,28.9355182501591,28.9754018039154,12280.7511836442,0.0,1.0
2024-11-12,28.71,28.99,28.67,28.99,13368,28.6264207085482,28.905605584842,28.586537154792,28.905605584842,13407.0299569584,0.0,1.0
2024-11-13,28.84,28.9,28.72,28.79,122071,28.756042258256,28.8158675888904,28.6363915969873,28.7061878160607,122427.405286944,0.0,1.0
2024-11-14,28.59,28.82,28.57,28.81,84513,28.5067700472795,28.7361004813779,28.4868282704013,28.7261295929388,84759.7488593973,0.0,1.0
2024-11-15,28.34,28.56,28.28,28.56,44657,28.2574978363029,28.4768573819623,28.1976725056685,28.4768573819623,44787.3830631277,0.0,1.0
2024-11-18,28.3653,28.42,28.34,28.37,9477,28.2827241840537,28.3372649438154,28.2574978363029,28.2874105016201,9504.66957675754,0.0,1.0
2024-11-19,28.47,28.51,28.24,28.25,145837,28.3871193860107,28.427002939767,28.1577889519123,28.1677598403513,146262.793823529,0.0,1.0
2024-11-20,28.54,28.54,28.385,28.45,27936,28.4569156050842,28.4569156050842,28.3023668342787,28.3671776091326,28017.5635007173,0.0,1.0
2024-11-21,28.5843,28.71,28.52,28.71,75304,28.5010866408692,28.6264207085482,28.436973828206,28.6264207085482,75523.8617503587,0.0,1.0
2024-11-22,28.56,28.632,28.56,28.58,88713,28.4768573819623,28.5486477787235,28.4768573819623,28.4967991588404,88972.0114131993,0.0,1.0
2024-11-25,28.6646,28.8782,28.59,28.8335,31186,28.5811528750349,28.7941310520932,28.5067700472795,28.7495611807706,31277.0523816355,0.0,1.0
2024-11-26,28.79,28.8395,28.72,28.72,75907,28.7061878160607,28.7555437138341,28.6363915969873,28.6363915969873,76128.622302726,0.0,1.0
2024-11-27,28.61,28.8,28.61,28.8,64835,28.5267118241576,28.7161587044998,28.5267118241576,28.7161587044998,65024.2958751793,0.0,1.0
2024-11-29,28.803,28.82,28.803,28.82,1504,28.7191499710315,28.7361004813779,28.7191499710315,28.7361004813779,1508.39116212339,0.0,1.0
2024-12-02,28.86,28.915,28.8456,28.88,52295,28.7759840351341,28.830823921549,28.7616259557819,28.7959258120123,52447.6833931134,0.0,1.0
2024-12-03,29.03,29.04,28.94,29.01,26008,28.9454891385982,28.9554600270373,28.8557511426466,28.9255473617201,26083.9344045911,0.0,1.0
2024-12-04,29.13,29.21,29.105,29.105,52309,29.0451980229888,29.1249651305013,29.0202708018912,29.0202708018912,52461.7242682927,0.0,1.0
2024-12-05,29.05,29.19,29.05,29.19,44833,28.9654309154763,29.1050233536232,28.9654309154763,29.1050233536232,44963.8969225252,0.0,1.0
2024-12-06,29.0868,29.0868,29.035,29.0499,7302,29.0021237849321,29.0021237849321,28.9504745828177,28.9653312065919,7323.31932568149,0.0,1.0
2024-12-09,28.9053,29.23,28.9053,29.23,21815,28.8211521597631,29.1449069073795,28.8211521597631,29.1449069073795,21878.6922883788,0.0,1.0
2024-12-10,28.8364,28.96,28.8364,28.89,62599,28.752452738418,28.8756929195248,28.752452738418,28.8058967004513,62781.7675251075,0.0,1.0
2024-12-11,29.0446,29.0611,28.9,29.0,1081080,28.9600466357192,28.9764986016437,28.8158675888904,28.915576473281,1084236.38134864,0.0,1.0
2024-12-12,28.8581,29.05,28.8581,29.0485,2724,28.7740895663307,28.9654309154763,28.7740895663307,28.9639352822105,2731.95314203731,0.0,1.0
2024-12-13,28.765,28.8999,28.73,28.8999,57723,28.6812605949631,28.815767880006,28.6463624854263,28.815767880006,57891.5312840745,0.0,1.0
2024-12-16,28.8094,28.89,28.78,28.82,223961,28.7255313396325,28.8058967004513,28.6962169276217,28.7361004813779,224614.889002869,0.0,1.0
2024-12-17,28.5288,28.74,28.48,28.74,27891,28.4457482100324,28.6563333738654,28.3970902744498,28.6563333738654,27972.4321162123,0.0,1.0
2024-12-18,27.82,28.63,27.82,28.525,22819,27.7390116374717,28.5466536010357,27.7390116374717,28.4419592724256,22885.6236226685,0.0,1.0
2024-12-19,27.8151,28.125,27.8151,28.0877,15780,27.7341259021365,28.0431237348631,27.7341259021365,28.0059323209854,15826.0721664276,0.0,1.0
2024-12-20,28.0605,28.27,27.7,27.725,468910,27.9788115044311,28.1877016172295,27.6193609762029,27.6442881973006,470279.055738881,0.0,1.0
2024-12-23,28.2593,28.2593,28.0,28.02,35646,28.1770327665997,28.1770327665997,27.9184876293748,27.9384294062529,35750.074045911,0.0,1.0
2024-12-24,28.422,28.422,28.21,28.211,132053,28.3392591215032,28.3392591215032,28.1278762865951,28.128873375439,132438.549289814,0.0,1.0
2024-12-26,28.42,28.4284,28.32,28.32,26465,28.3372649438154,28.3456404901042,28.2375560594248,28.2375560594248,26542.268687231,0.0,1.0
2024-12-27,28.21,28.22,28.0787,28.19,6877,28.1278762865951,28.1378471750342,27.9969585213902,28.107934509717,6897.07847202295,0.0,1.0
2024-12-30,27.88,27.97,27.6999,27.89,27135,27.88,27.97,27.6999,27.89,27135,0.0814,1.0
2024-12-31,27.85,27.9898,27.79,27.967,1532069,27.85,27.9898,27.79,27.967,1532069,0.0,1.0
2025-01-02,27.88,28.1403,27.76,28.139,194840,27.88,28.1403,27.76,28.139,194840,0.0,1.0
2025-01-03,28.15,28.15,27.97,28.09,78387,28.15,28.15,27.97,28.09,78387,0.0,1.0
2025-01-06,28.38,28.51,28.31,28.42,54570,28.38,28.51,28.31,28.42,54570,0.0,1.0
2025-01-07,28.22,28.36,28.12,28.34,146707,28.22,28.36,28.12,28.34,146707,0.0,1.0
2025-01-08,28.24,28.24,28.05,28.16,78159,28.24,28.24,28.05,28.16,78159,0.0,1.0
2025-01-10,27.99,28.23,27.96,28.23,115005,27.99,28.23,27.96,28.23,115005,0.0,1.0
2025-01-13,28.12,28.12,27.895,27.98,83057,28.12,28.12,27.895,27.98,83057,0.0,1.0
2025-01-14,28.25,28.29,28.09,28.29,4791,28.25,28.29,28.09,28.29,4791,0.0,1.0
2025-01-15,28.71,28.76,28.58,28.61,46137,28.71,28.76,28.58,28.61,46137,0.0,1.0
2025-01-16,28.64,28.8,28.64,28.77,56951,28.64,28.8,28.64,28.77,56951,0.0,1.0
2025-01-17,28.85,28.8997,28.7981,28.82,64955,28.85,28.8997,28.7981,28.82,64955,0.0,1.0
2025-01-21,29.14,29.18,28.98,29.04,131962,29.14,29.18,28.98,29.04,131962,0.0,1.0
2025-01-22,29.34,29.419,29.2,29.28,429480,29.34,29.419,29.2,29.28,429480,0.0,1.0
2025-01-23,29.52,29.56,29.34,29.45,99401,29.52,29.56,29.34,29.45,99401,0.0,1.0
2025-01-24,29.5481,29.62,29.49,29.55,26328,29.5481,29.62,29.49,29.55,26328,0.0,1.0
2025-01-27,29.32,29.3694,29.02,29.02,51525,29.32,29.3694,29.02,29.02,51525,0.0,1.0
2025-01-28,29.5013,29.52,29.29,29.34,42871,29.5013,29.52,29.29,29.34,42871,0.0,1.0
2025-01-29,29.43,29.5,29.386,29.5,17243,29.43,29.5,29.386,29.5,17243,0.0,1.0
2025-01-30,29.44,29.52,29.25,29.39,77367,29.44,29.52,29.25,29.39,77367,0.0,1.0
2025-01-31,29.42,29.69,29.3762,29.575,10623,29.42,29.69,29.3762,29.575,10623,0.0,1.0
2025-02-03,29.24,29.34,28.97,29.09,235172,29.24,29.34,28.97,29.09,235172,0.0,1.0
2025-02-04,29.45,29.48,29.31,29.31,30856,29.45,29.48,29.31,29.31,30856,0.0,1.0
2025-02-05,29.52,29.52,29.3145,29.38,26448,29.52,29.52,29.3145,29.38,26448,0.0,1.0
2025-02-06,29.62,29.63,29.47,29.59,76035,29.62,29.63,29.47,29.59,76035,0.0,1.0
2025-02-07,29.32,29.65,29.3,29.65,56378,29.32,29.65,29.3,29.65,56378,0.0,1.0
2025-02-10,29.39,29.39,29.32,29.32,87363,29.39,29.39,29.32,29.32,87363,0.0,1.0
2025-02-11,29.46,29.46,29.305,29.36,93308,29.46,29.46,29.305,29.36,93308,0.0,1.0
2025-02-12,29.3,29.4007,29.23,29.25,262150,29.3,29.4007,29.23,29.25,262150,0.0,1.0
2025-02-13,29.4,29.4,29.2155,29.279,123225,29.4,29.4,29.2155,29.279,123225,0.0,1.0
2025-02-14,29.41,29.5,29.405,29.49,54392,29.41,29.5,29.405,29.49,54392,0.0,1.0
2025-02-18,29.57,29.57,29.41,29.49,46578,29.57,29.57,29.41,29.49,46578,0.0,1.0
2025-02-19,29.62,29.63,29.42,29.53,130583,29.62,29.63,29.42,29.53,130583,0.0,1.0
2025-02-20,29.6116,29.62,29.5,29.62,7102,29.6116,29.62,29.5,29.62,7102,0.0,1.0
2025-02-21,28.9198,29.44,28.87,29.44,16653,28.9198,29.44,28.87,29.44,16653,0.0,1.0
2025-02-24,28.79,28.96,28.77,28.96,189788,28.79,28.96,28.77,28.96,189788,0.0,1.0
2025-02-25,28.6515,28.84,28.485,28.84,174378,28.6515,28.84,28.485,28.84,174378,0.0,1.0
2025-02-26,28.7702,28.98,28.705,28.85,139198,28.7702,28.98,28.705,28.85,139198,0.0,1.0
2025-02-27,28.59,28.92,28.59,28.89,262848,28.59,28.92,28.59,28.89,262848,0.0,1.0
2025-02-28,28.91,28.91,28.55,28.58,90859,28.91,28.91,28.55,28.58,90859,0.0,1.0
2025-03-03,28.43,29.13,28.32,29.13,71344,28.43,29.13,28.32,29.13,71344,0.0,1.0
2025-03-04,28.23,28.5,27.94,28.1289,152738,28.23,28.5,27.94,28.1289,152738,0.0,1.0
2025-03-05,28.68,28.695,28.27,28.4,94223,28.68,28.695,28.27,28.4,94223,0.0,1.0
2025-03-06,28.3,28.58,28.195,28.39,57773,28.3,28.58,28.195,28.39,57773,0.0,1.0
2025-03-07,28.29,28.3412,27.9659,28.24,45641,28.29,28.3412,27.9659,28.24,45641,0.0,1.0
2025-03-10,27.54,27.92,27.345,27.92,84517,27.54,27.92,27.345,27.92,84517,0.0,1.0
2025-03-11,27.7,27.88,27.5097,27.71,34708,27.7,27.88,27.5097,27.71,34708,0.0,1.0
2025-03-12,27.83,27.92,27.6,27.79,61211,27.83,27.92,27.6,27.79,61211,0.0,1.0
2025-03-13,27.45,27.7258,27.3535,27.7258,40606,27.45,27.7258,27.3535,27.7258,40606,0.0,1.0
2025-03-14,28.0,28.0075,27.745,27.77,65640,28.0,28.0075,27.745,27.77,65640,0.0,1.0
2025-03-17,28.22,28.3,28.01,28.01,46521,28.22,28.3,28.01,28.01,46521,0.0,1.0
2025-03-18,28.18,28.22,27.97,28.22,106458,28.18,28.22,27.97,28.22,106458,0.0,1.0
2025-03-19,28.4,28.54,28.18,28.24,19309,28.4,28.54,28.18,28.24,19309,0.0,1.0
2025-03-20,28.46,28.56,28.26,28.26,305785,28.46,28.56,28.26,28.26,305785,0.0,1.0
2025-03-21,28.36,28.4,28.1764,28.28,16676,28.36,28.4,28.1764,28.28,16676,0.0,1.0
2025-03-24,28.6852,28.6852,28.53,28.66,14889,28.6852,28.6852,28.53,28.66,14889,0.0,1.0
2025-03-25,28.86,28.86,28.78,28.813,26683,28.86,28.86,28.78,28.813,26683,0.0,1.0
2025-03-26,28.62,28.9,28.53,28.89,315060,28.62,28.9,28.53,28.89,315060,0.0,1.0
2025-03-27,28.47,28.63,28.44,28.47,50197,28.47,28.63,28.44,28.47,50197,0.0,1.0
2025-03-28,27.9,28.41,27.9,28.41,29331,27.9,28.41,27.9,28.41,29331,0.0,1.0
2025-03-31,28.01,28.03,27.6703,27.69,281932,28.01,28.03,27.6703,27.69,281932,0.0,1.0
2025-04-01,28.19,28.22,27.85,27.99,1841759,28.19,28.22,27.85,27.99,1841759,0.0,1.0
2025-04-02,28.38,28.43,28.049,28.049,203485,28.38,28.43,28.049,28.049,203485,0.0,1.0
2025-04-03,27.12,27.63,27.1,27.63,645966,27.12,27.63,27.1,27.63,645966,0.0,1.0
2025-04-04,25.6,26.31,25.54,26.18,265539,25.6,26.31,25.54,26.18,265539,0.0,1.0
2025-04-07,25.46,26.18,24.58,24.62,376444,25.46,26.18,24.58,24.62,376444,0.0,1.0
2025-04-08,25.15,26.33,24.96,26.265,85681,25.15,26.33,24.96,26.265,85681,0.0,1.0
2025-04-09,27.22,27.34,24.99,25.18,1091499,27.22,27.34,24.99,25.18,1091499,0.0,1.0
2025-04-10,26.37,26.59,25.76,26.525,667439,26.37,26.59,25.76,26.525,667439,0.0,1.0
2025-04-11,26.68,26.71,26.06,26.27,956065,26.68,26.71,26.06,26.27,956065,0.0,1.0
2025-04-14,26.76,27.06,26.56,27.06,696852,26.76,27.06,26.56,27.06,696852,0.0,1.0
2025-04-15,26.73,26.96,26.71,26.88,373360,26.73,26.96,26.71,26.88,373360,0.0,1.0
2025-04-16,26.405,26.78,26.1935,26.639,279830,26.405,26.78,26.1935,26.639,279830,0.0,1.0
2025-04-17,26.04,26.25,26.025,26.1,226992,26.04,26.25,26.025,26.1,226992,0.0,1.0
2025-04-21,25.54,25.8355,25.339,25.81,163783,25.54,25.8355,25.339,25.81,163783,0.0,1.0
2025-04-22,26.12,26.25,25.7801,25.87,257019,26.12,26.25,25.7801,25.87,257019,0.0,1.0
2025-04-23,26.66,27.07,26.6296,26.76,100046,26.66,27.07,26.6296,26.76,100046,0.0,1.0
2025-04-24,27.13,27.14,26.64,26.64,326001,27.13,27.14,26.64,26.64,326001,0.0,1.0
2025-04-25,27.3,27.3,27.0754,27.136,152527,27.3,27.3,27.0754,27.136,152527,0.0,1.0
2025-04-28,27.3,27.3977,27.1083,27.38,31926,27.3,27.3977,27.1083,27.38,31926,0.0,1.0
2025-04-29,27.4,27.45,27.23,27.3,311627,27.4,27.45,27.23,27.3,311627,0.0,1.0
2025-04-30,27.36,27.39,26.98,27.03,47276,27.36,27.39,26.98,27.03,47276,0.0,1.0
2025-05-01,27.56,27.77,27.54,27.76,404200,27.56,27.77,27.54,27.76,404200,0.0,1.0
2025-05-02,28.08,28.14,27.84,27.975,244861,28.08,28.14,27.84,27.975,244861,0.0,1.0
2025-05-05,27.93,28.12,27.92,27.94,60705,27.93,28.12,27.92,27.94,60705,0.0,1.0
2025-05-06,27.795,27.97,27.765,27.81,57447,27.795,27.97,27.765,27.81,57447,0.0,1.0
2025-05-07,27.8,27.95,27.66,27.81,195911,27.8,27.95,27.66,27.81,195911,0.0,1.0
2025-05-08,27.95,28.2,27.907,27.92,280419,27.95,28.2,27.907,27.92,280419,0.0,1.0
2025-05-09,27.96,28.08,27.84,28.08,72863,27.96,28.08,27.84,28.08,72863,0.0,1.0
2025-05-12,28.69,28.7,28.575,28.62,64136,28.69,28.7,28.575,28.62,64136,0.0,1.0
2025-05-13,28.69,28.85,28.6,28.6,68851,28.69,28.85,28.6,28.6,68851,0.0,1.0
2025-05-14,28.56,28.72,28.54,28.72,57218,28.56,28.72,28.54,28.72,57218,0.0,1.0
2025-05-15,28.57,28.59,28.24,28.35,58944,28.57,28.59,28.24,28.35,58944,0.0,1.0
2025-05-16,28.77,28.89,28.54,28.67,152664,28.77,28.89,28.54,28.67,152664,0.0,1.0
2025-05-19,29.0,29.03,28.54,28.54,185609,29.0,29.03,28.54,28.54,185609,0.0,1.0
2025-05-20,29.0,29.04,28.88,28.9,4451874,29.0,29.04,28.88,28.9,4451874,0.0,1.0
2025-05-21,28.53,28.95,28.51,28.8269,126693,28.53,28.95,28.51,28.8269,126693,0.0,1.0
2025-05-22,28.5,28.63,28.405,28.42,110130,28.5,28.63,28.405,28.42,110130,0.0,1.0
2025-05-23,28.22,28.28,28.09,28.15,89288,28.22,28.28,28.09,28.15,89288,0.0,1.0
2025-05-27,28.67,28.7,28.42,28.51,150474,28.67,28.7,28.42,28.51,150474,0.0,1.0
2025-05-28,28.52,28.67,28.49,28.67,56448,28.52,28.67,28.49,28.67,56448,0.0,1.0
2025-05-29,28.59,28.61,28.46,28.6025,57572,28.59,28.61,28.46,28.6025,57572,0.0,1.0
2025-05-30,28.59,28.65,28.35,28.51,328919,28.59,28.65,28.35,28.51,328919,0.0,1.0
2025-06-02,28.75,28.76,28.4386,28.58,137834,28.75,28.76,28.4386,28.58,137834,0.0,1.0
2025-06-03,28.97,28.97,28.72,28.85,58700,28.97,28.97,28.72,28.85,58700,0.0,1.0
2025-06-04,28.99,29.1,28.97,29.05,35281,28.99,29.1,28.97,29.05,35281,0.0,1.0
2025-06-05,28.99,29.19,28.94,29.19,67901,28.99,29.19,28.94,29.19,67901,0.0,1.0
2025-06-06,29.31,29.33,29.16,29.16,61113,29.31,29.33,29.16,29.16,61113,0.0,1.0
2025-06-09,29.37,29.47,29.34,29.43,97971,29.37,29.47,29.34,29.43,97971,0.0,1.0
2025-06-10,29.51,29.52,29.44,29.44,51701,29.51,29.52,29.44,29.44,51701,0.0,1.0
2025-06-11,29.56,29.79,29.52,29.62,134565,29.56,29.79,29.52,29.62,134565,0.0,1.0
2025-06-12,29.63,29.67,29.48,29.48,130819,29.63,29.67,29.48,29.48,130819,0.0,1.0
2025-06-13,29.3,29.57,29.26,29.37,23167,29.3,29.57,29.26,29.37,23167,0.0,1.0
2025-06-16,29.593,29.67,29.51,29.545,56670,29.593,29.67,29.51,29.545,56670,0.0,1.0
2025-06-17,29.41,29.5752,29.3772,29.49,53107,29.41,29.5752,29.3772,29.49,53107,0.0,1.0
2025-06-18,29.32,29.5,29.32,29.42,52408,29.32,29.5,29.32,29.42,52408,0.0,1.0
2025-06-20,29.24,29.51,29.184,29.51,43915,29.24,29.51,29.184,29.51,43915,0.0,1.0
2025-06-23,29.35,29.37,29.09,29.15,522911,29.35,29.37,29.09,29.15,522911,0.0,1.0
2025-06-24,29.62,29.67,29.5232,29.57,103857,29.62,29.67,29.5232,29.57,103857,0.0,1.0
2025-06-25,29.53,29.691,29.52,29.655,54528,29.53,29.691,29.52,29.655,54528,0.0,1.0
2025-06-26,29.83,29.85,29.675,29.74,34431,29.83,29.85,29.675,29.74,34431,0.0,1.0
2025-06-27,30.13,30.13,29.89,30.03,67921,30.13,30.13,29.89,30.03,67921,0.0,1.0
2025-06-30,30.18,30.22,30.08,30.22,69572,30.18,30.22,30.08,30.22,69572,0.0,1.0
2025-07-01,30.42,30.46,30.125,30.16,1014738,30.42,30.46,30.125,30.16,1014738,0.0,1.0
2025-07-02,30.39,30.4025,30.28,30.3,89408,30.39,30.4025,30.28,30.3,89408,0.0,1.0
2025-07-03,30.47,30.57,30.46,30.51,32092,30.47,30.57,30.46,30.51,32092,0.0,1.0
2025-07-07,30.205,30.41,30.07,30.41,92223,30.205,30.41,30.07,30.41,92223,0.0,1.0
2025-07-08,30.32,30.38,30.24,30.36,275832,30.32,30.38,30.24,30.36,275832,0.0,1.0
2025-07-09,30.54,30.54,30.3723,30.43,69445,30.54,30.54,30.3723,30.43,69445,0.0,1.0
2025-07-10,30.5,30.58,30.37,30.53,76528,30.5,30.58,30.37,30.53,76528,0.0,1.0
2025-07-11,30.37,30.42,30.3166,30.33,30419,30.37,30.42,30.3166,30.33,30419,0.0,1.0
2025-07-14,30.34,30.36,30.23,30.27,253480,30.34,30.36,30.23,30.27,253480,0.0,1.0
2025-07-15,30.0774,30.46,30.0774,30.46,189343,30.0774,30.46,30.0774,30.46,189343,0.0,1.0
2025-07-16,30.01,30.1,29.73,30.1,104656,30.01,30.1,29.73,30.1,104656,0.0,1.0
2025-07-17,30.096,30.12,29.9672,29.98,91562,30.096,30.12,29.9672,29.98,91562,0.0,1.0
2025-07-18,29.99,30.1,29.885,30.1,83013,29.99,30.1,29.885,30.1,83013,0.0,1.0
2025-07-21,30.0,30.17,29.99,30.0835,43515,30.0,30.17,29.99,30.0835,43515,0.0,1.0
2025-07-22,30.23,30.25,30.0517,30.13,186485,30.23,30.25,30.0517,30.13,186485,0.0,1.0
2025-07-23,30.54,30.55,30.29,30.34,741810,30.54,30.55,30.29,30.34,741810,0.0,1.0
2025-07-24,30.29,30.59,30.275,30.52,149045,30.29,30.59,30.275,30.52,149045,0.0,1.0
2025-07-25,30.2616,30.31,30.14,30.2,498958,30.2616,30.31,30.14,30.2,498958,0.0,1.0
2025-07-28,30.205,30.2983,30.16,30.29,95654,30.205,30.2983,30.16,30.29,95654,0.0,1.0
2025-07-29,30.09,30.25,30.0304,30.19,345317,30.09,30.25,30.0304,30.19,345317,0.0,1.0
2025-07-30,30.07,30.147,29.9,30.05,93384,30.07,30.147,29.9,30.05,93384,0.0,1.0
2025-07-31,29.78,30.33,29.77,30.33,473391,29.78,30.33,29.77,30.33,473391,0.0,1.0
2025-08-01,29.3,29.5,29.2,29.5,141672,29.3,29.5,29.2,29.5,141672,0.0,1.0
2025-08-04,29.59,29.59,29.44,29.44,68197,29.59,29.59,29.44,29.44,68197,0.0,1.0
2025-08-05,29.62,29.73,29.45,29.7,229717,29.62,29.73,29.45,29.7,229717,0.0,1.0
2025-08-06,29.67,29.71,29.57,29.64,61163,29.67,29.71,29.57,29.64,61163,0.0,1.0
2025-08-07,29.66,29.96,29.53,29.88,82489,29.66,29.96,29.53,29.88,82489,0.0,1.0
2025-08-08,29.85,29.85,29.72,29.739,458610,29.85,29.85,29.72,29.739,458610,0.0,1.0
2025-08-11,29.7,29.9182,29.63,29.9182,46955,29.7,29.9182,29.63,29.9182,46955,0.0,1.0
2025-08-12,30.08,30.11,29.79,29.8384,166959,30.08,30.11,29.79,29.8384,166959,0.0,1.0
2025-08-13,30.364,30.364,30.07,30.23,359175,30.364,30.364,30.07,30.23,359175,0.0,1.0
2025-08-14,30.395,30.41,30.2399,30.2458,60905,30.395,30.41,30.2399,30.2458,60905,0.0,1.0
2025-08-15,30.63,30.72,30.5586,30.67,61727,30.63,30.72,30.5586,30.67,61727,0.0,1.0
2025-08-18,30.63,30.67,30.6,30.61,50628,30.63,30.67,30.6,30.61,50628,0.0,1.0
2025-08-19,30.54,30.69,30.469,30.6,194272,30.54,30.69,30.469,30.6,194272,0.0,1.0
2025-08-20,30.38,30.51,30.1984,30.51,55868,30.38,30.51,30.1984,30.51,55868,0.0,1.0
2025-08-21,30.35,30.37,30.1758,30.2144,224389,30.35,30.37,30.1758,30.2144,224389,0.0,1.0
2025-08-22,30.94,30.97,30.44,30.44,67645,30.94,30.97,30.44,30.44,67645,0.0,1.0
2025-08-25,30.85,30.91,30.8417,30.86,48612,30.85,30.91,30.8417,30.86,48612,0.0,1.0
2025-08-26,30.89,30.9095,30.81,30.89,57934,30.89,30.9095,30.81,30.89,57934,0.0,1.0
2025-08-27,30.99,31.0,30.85,30.89,255792,30.99,31.0,30.85,30.89,255792,0.0,1.0
2025-08-28,31.01,31.03,30.83,31.01,219407,31.01,31.03,30.83,31.01,219407,0.0,1.0
2025-08-29,30.99,30.99,30.84,30.96,106845,30.99,30.99,30.84,30.96,106845,0.0,1.0
2025-09-02,30.78,30.79,30.5256,30.58,226763,30.78,30.79,30.5256,30.58,226763,0.0,1.0
2025-09-03,30.92,30.925,30.76,30.77,66832,30.92,30.925,30.76,30.77,66832,0.0,1.0
2025-09-04,31.14,31.14,30.965,30.9711,48492,31.14,31.14,30.965,30.9711,48492,0.0,1.0
2025-09-05,31.15,31.17,31.0299,31.17,60867,31.15,31.17,31.0299,31.17,60867,0.0,1.0
2025-09-08,31.24,31.24,31.04,31.16,84425,31.24,31.24,31.04,31.16,84425,0.0,1.0
2025-09-09,31.12,31.29,31.11,31.29,35935,31.12,31.29,31.11,31.29,35935,0.0,1.0
2025-09-10,30.9,31.2,30.87,31.2,123805,30.9,31.2,30.87,31.2,123805,0.0,1.0
2025-09-11,31.19,31.2,30.96,31.06,39676,31.19,31.2,30.96,31.06,39676,0.0,1.0
2025-09-12,30.99,31.2,30.987,31.2,69965,30.99,31.2,30.987,31.2,69965,0.0,1.0
2025-09-15,31.15,31.21,31.05,31.1,106584,31.15,31.21,31.05,31.1,106584,0.0,1.0
2025-09-16,31.12,31.27,31.0,31.21,140711,31.12,31.27,31.0,31.21,140711,0.0,1.0
2025-09-17,31.18,31.359,31.0,31.27,194814,31.18,31.359,31.0,31.27,194814,0.0,1.0
2025-09-18,31.29,31.49,31.215,31.49,172806,31.29,31.49,31.215,31.49,172806,0.0,1.0
2025-09-19,31.08,31.13,31.01,31.13,124810,31.08,31.13,31.01,31.13,124810,0.0,1.0
2025-09-22,31.15,31.18,30.985,31.06,115581,31.15,31.18,30.985,31.06,115581,0.0,1.0
2025-09-23,31.15,31.39,31.08,31.31,92143,31.15,31.39,31.08,31.31,92143,0.0,1.0
2025-09-24,31.13,31.1769,31.08,31.16,62035,31.13,31.1769,31.08,31.16,62035,0.0,1.0
2025-09-25,30.97,30.98,30.7529,30.95,107125,30.97,30.98,30.7529,30.95,107125,0.0,1.0
2025-09-26,31.21,31.23,30.99,30.99,127576,31.21,31.23,30.99,30.99,127576,0.0,1.0
2025-09-29,31.28,31.29,31.1875,31.24,164672,31.28,31.29,31.1875,31.24,164672,0.0,1.0
2025-09-30,31.26,31.27,31.061,31.2,362816,31.26,31.27,31.061,31.2,362816,0.0,1.0
2025-10-01,31.51,31.52,31.2801,31.2801,194324,31.51,31.52,31.2801,31.2801,194324,0.0,1.0
2025-10-02,31.58,31.62,31.39,31.5825,97614,31.58,31.62,31.39,31.5825,97614,0.0,1.0
2025-10-03,31.85,31.97,31.6744,31.6744,176589,31.85,31.97,31.6744,31.6744,176589,0.0,1.0
2025-10-06,32.01,32.0699,31.86,31.88,247086,32.01,32.0699,31.86,31.88,247086,0.0,1.0
2025-10-07,31.78,32.11,31.71,32.11,79226,31.78,32.11,31.71,32.11,79226,0.0,1.0
2025-10-08,31.88,31.953,31.6782,31.6782,534717,31.88,31.953,31.6782,31.6782,534717,0.0,1.0
2025-10-09,31.7,32.0,31.62,32.0,87780,31.7,32.0,31.62,32.0,87780,0.0,1.0
2025-10-10,30.87,31.6452,30.85,31.633,158232,30.87,31.6452,30.85,31.633,158232,0.0,1.0
2025-10-13,31.35,31.38,31.04,31.15,185935,31.35,31.38,31.04,31.15,185935,0.0,1.0
2025-10-14,31.39,31.52,30.94,31.02,236223,31.39,31.52,30.94,31.02,236223,0.0,1.0
2025-10-15,31.45,31.65,31.2,31.65,103075,31.45,31.65,31.2,31.65,103075,0.0,1.0
2025-10-16,31.18,31.52,31.03,31.52,119272,31.18,31.52,31.03,31.52,119272,0.0,1.0
2025-10-17,31.35,31.39,31.1303,31.26,96977,31.35,31.39,31.1303,31.26,96977,0.0,1.0
2025-10-20,31.72,31.75,31.531,31.5474,148473,31.72,31.75,31.531,31.5474,148473,0.0,1.0
2025-10-21,31.78,31.8926,31.668,31.75,196440,31.78,31.8926,31.668,31.75,196440,0.0,1.0
2025-10-22,31.66,31.8532,31.57,31.829,169637,31.66,31.8532,31.57,31.829,169637,0.0,1.0
2025-10-23,32.1,32.16,31.915,31.9595,179518,32.1,32.16,31.915,31.9595,179518,0.0,1.0
2025-10-24,32.32,32.44,32.286,32.3315,70727,32.32,32.44,32.286,32.3315,70727,0.0,1.0
2025-10-27,32.44,32.538,32.42,32.49,160632,32.44,32.538,32.42,32.49,160632,0.0,1.0
2025-10-28,32.35,32.52,32.325,32.4614,173136,32.35,32.52,32.325,32.4614,173136,0.0,1.0
2025-10-29,32.28,32.39,32.105,32.33,160427,32.28,32.39,32.105,32.33,160427,0.0,1.0
2025-10-30,31.84,32.0899,31.81,31.93,121719,31.84,32.0899,31.81,31.93,121719,0.0,1.0
2025-10-31,32.05,32.11,31.9,32.07,160933,32.05,32.11,31.9,32.07,160933,0.0,1.0
2025-11-03,32.01,32.1,31.82,32.1,93873,32.01,32.1,31.82,32.1,93873,0.0,1.0
2025-11-04,31.74,31.91,31.68,31.68,105604,31.74,31.91,31.68,31.68,105604,0.0,1.0
2025-11-05,31.72,31.85,31.566,31.7,84855,31.72,31.85,31.566,31.7,84855,0.0,1.0
2025-11-06,31.25,31.67,31.24,31.67,56674,31.25,31.67,31.24,31.67,56674,0.0,1.0
2025-11-07,31.29,31.29,30.8699,31.04,133177,31.29,31.29,30.8699,31.04,133177,0.0,1.0
2025-11-10,31.57,31.59,31.3,31.45,373527,31.57,31.59,31.3,31.45,373527,0.0,1.0
2025-11-11,31.75,31.79,31.57,31.59,124553,31.75,31.79,31.57,31.59,124553,0.0,1.0
2025-11-12,31.79,31.88,31.72,31.75,82582,31.79,31.88,31.72,31.75,82582,0.0,1.0
2025-11-13,31.32,31.73,31.283,31.6596,119658,31.32,31.73,31.283,31.6596,119658,0.0,1.0
2025-11-14,31.21,31.358,31.0,31.02,60368,31.21,31.358,31.0,31.02,60368,0.0,1.0
2025-11-17,30.82,31.19,30.71,31.19,178592,30.82,31.19,30.71,31.19,178592,0.0,1.0
2025-11-18,30.59,30.74,30.36,30.59,172412,30.59,30.74,30.36,30.59,172412,0.0,1.0
2025-11-19,30.48,30.59,30.2928,30.56,79550,30.48,30.59,30.2928,30.56,79550,0.0,1.0
2025-11-20,30.13,30.96,30.1085,30.7969,73560,30.13,30.96,30.1085,30.7969,73560,0.0,1.0
2025-11-21,30.68,30.82,30.22,30.22,399716,30.68,30.82,30.22,30.22,399716,0.0,1.0
2025-11-24,31.05,31.1,30.87,31.0,207774,31.05,31.1,30.87,31.0,207774,0.0,1.0
2025-11-25,31.65,31.67,31.0942,31.14,106875,31.65,31.67,31.0942,31.14,106875,0.0,1.0
2025-11-26,31.74,31.82,31.58,31.58,205292,31.74,31.82,31.58,31.58,205292,0.0,1.0